KissMeData/067290/min/candle-20240430.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240430	194600	90508504	1823	1823	1823	1823	1678
3	20240430	194500	90508504	1823	1823	1823	1823	0
4	20240430	194400	90508504	1823	1823	1823	1823	0
5	20240430	194300	90508504	1823	1823	1823	1823	0
6	20240430	194200	90508504	1823	1823	1823	1823	0
7	20240430	194100	90508504	1823	1823	1823	1823	0
8	20240430	194000	90508504	1823	1823	1823	1823	0
9	20240430	193900	90508504	1823	1823	1823	1823	0
10	20240430	193800	90508504	1823	1823	1823	1823	0
11	20240430	193700	90508504	1823	1823	1823	1823	0
12	20240430	193600	90508504	1823	1823	1823	1823	0
13	20240430	193500	90508504	1823	1823	1823	1823	0
14	20240430	193400	90508504	1823	1823	1823	1823	0
15	20240430	193300	90508504	1823	1823	1823	1823	0
16	20240430	193200	90508504	1823	1823	1823	1823	0
17	20240430	193100	90508504	1823	1823	1823	1823	0
18	20240430	193000	90508504	1823	1823	1823	1823	0
19	20240430	192900	90508504	1823	1823	1823	1823	0
20	20240430	192800	90508504	1823	1823	1823	1823	0
21	20240430	192700	90508504	1823	1823	1823	1823	0
22	20240430	192600	90508504	1823	1823	1823	1823	0
23	20240430	192500	90508504	1823	1823	1823	1823	0
24	20240430	192400	90508504	1823	1823	1823	1823	0
25	20240430	192300	90508504	1823	1823	1823	1823	0
26	20240430	192200	90508504	1823	1823	1823	1823	0
27	20240430	192100	90508504	1823	1823	1823	1823	0
28	20240430	192000	90508504	1823	1823	1823	1823	0
29	20240430	191900	90508504	1823	1823	1823	1823	0
30	20240430	191800	90508504	1823	1823	1823	1823	0
31	20240430	191700	90508504	1823	1823	1823	1823	0
32	20240430	191600	90508504	1823	1823	1823	1823	1678
33	20240430	191500	90508504	1823	1823	1823	1823	0
34	20240430	191400	90508504	1823	1823	1823	1823	0
35	20240430	191300	90508504	1823	1823	1823	1823	0
36	20240430	191200	90508504	1823	1823	1823	1823	0
37	20240430	191100	90508504	1823	1823	1823	1823	0
38	20240430	191000	90508504	1823	1823	1823	1823	0
39	20240430	190900	90508504	1823	1823	1823	1823	0
40	20240430	190800	90508504	1823	1823	1823	1823	0
41	20240430	190700	90508504	1823	1823	1823	1823	0
42	20240430	190600	90508504	1823	1823	1823	1823	0
43	20240430	190500	90508504	1823	1823	1823	1823	0
44	20240430	190400	90508504	1823	1823	1823	1823	0
45	20240430	190300	90508504	1823	1823	1823	1823	0
46	20240430	190200	90508504	1823	1823	1823	1823	0
47	20240430	190100	90508504	1823	1823	1823	1823	0
48	20240430	190000	90508504	1823	1823	1823	1823	0
49	20240430	185900	90508504	1823	1823	1823	1823	0
50	20240430	185800	90508504	1823	1823	1823	1823	0
51	20240430	185700	90508504	1823	1823	1823	1823	0
52	20240430	185600	90508504	1823	1823	1823	1823	0
53	20240430	185500	90508504	1823	1823	1823	1823	0
54	20240430	185400	90508504	1823	1823	1823	1823	0
55	20240430	185300	90508504	1823	1823	1823	1823	0
56	20240430	185200	90508504	1823	1823	1823	1823	0
57	20240430	185100	90508504	1823	1823	1823	1823	0
58	20240430	185000	90508504	1823	1823	1823	1823	0
59	20240430	184900	90508504	1823	1823	1823	1823	0
60	20240430	184800	90508504	1823	1823	1823	1823	0
61	20240430	184700	90508504	1823	1823	1823	1823	0
62	20240430	184600	90508504	1823	1823	1823	1823	1678
63	20240430	184500	90508504	1823	1823	1823	1823	0
64	20240430	184400	90508504	1823	1823	1823	1823	0
65	20240430	184300	90508504	1823	1823	1823	1823	0
66	20240430	184200	90508504	1823	1823	1823	1823	0
67	20240430	184100	90508504	1823	1823	1823	1823	0
68	20240430	184000	90508504	1823	1823	1823	1823	0
69	20240430	183900	90508504	1823	1823	1823	1823	0
70	20240430	183800	90508504	1823	1823	1823	1823	0
71	20240430	183700	90508504	1823	1823	1823	1823	0
72	20240430	183600	90508504	1823	1823	1823	1823	0
73	20240430	183500	90508504	1823	1823	1823	1823	0
74	20240430	183400	90508504	1823	1823	1823	1823	0
75	20240430	183300	90508504	1823	1823	1823	1823	0
76	20240430	183200	90508504	1823	1823	1823	1823	0
77	20240430	183100	90508504	1823	1823	1823	1823	0
78	20240430	183000	90508504	1823	1823	1823	1823	0
79	20240430	182900	90508504	1823	1823	1823	1823	0
80	20240430	182800	90508504	1823	1823	1823	1823	0
81	20240430	182700	90508504	1823	1823	1823	1823	0
82	20240430	182600	90508504	1823	1823	1823	1823	0
83	20240430	182500	90508504	1823	1823	1823	1823	0
84	20240430	182400	90508504	1823	1823	1823	1823	0
85	20240430	182300	90508504	1823	1823	1823	1823	0
86	20240430	182200	90508504	1823	1823	1823	1823	0
87	20240430	182100	90508504	1823	1823	1823	1823	0
88	20240430	182000	90508504	1823	1823	1823	1823	0
89	20240430	181900	90508504	1823	1823	1823	1823	0
90	20240430	181800	90508504	1823	1823	1823	1823	0
91	20240430	181700	90508504	1823	1823	1823	1823	0
92	20240430	181600	90508504	1823	1823	1823	1823	1678
93	20240430	181500	90508504	1823	1823	1823	1823	0
94	20240430	181400	90508504	1823	1823	1823	1823	0
95	20240430	181300	90508504	1823	1823	1823	1823	0
96	20240430	181200	90508504	1823	1823	1823	1823	0
97	20240430	181100	90508504	1823	1823	1823	1823	0
98	20240430	181000	90508504	1823	1823	1823	1823	0
99	20240430	180900	90508504	1823	1823	1823	1823	0
100	20240430	180800	90508504	1823	1823	1823	1823	0
101	20240430	180700	90508504	1823	1823	1823	1823	0
102	20240430	180600	90508504	1823	1823	1823	1823	0
103	20240430	180500	90508504	1823	1823	1823	1823	0
104	20240430	180400	90508504	1823	1823	1823	1823	0
105	20240430	180300	90508504	1823	1823	1823	1823	0
106	20240430	180200	90508504	1823	1823	1823	1823	0
107	20240430	180100	90508504	1823	1823	1823	1823	0
108	20240430	180000	90508504	1823	1823	1823	1823	0
109	20240430	175900	90508504	1823	1823	1823	1823	0
110	20240430	175800	90508504	1823	1823	1823	1823	0
111	20240430	175700	90508504	1823	1823	1823	1823	0
112	20240430	175600	90508504	1823	1823	1823	1823	0
113	20240430	175500	90508504	1823	1823	1823	1823	0
114	20240430	175400	90508504	1823	1823	1823	1823	0
115	20240430	175300	90508504	1823	1823	1823	1823	0
116	20240430	175200	90508504	1823	1823	1823	1823	0
117	20240430	175100	90508504	1823	1823	1823	1823	0
118	20240430	175000	90508504	1823	1823	1823	1823	0
119	20240430	174900	90508504	1823	1823	1823	1823	0
120	20240430	174800	90508504	1823	1823	1823	1823	0
121	20240430	174700	90508504	1823	1823	1823	1823	0
122	20240430	174600	90508504	1823	1823	1823	1823	1678
123	20240430	174500	90508504	1823	1823	1823	1823	0
124	20240430	174400	90508504	1823	1823	1823	1823	0
125	20240430	174300	90508504	1823	1823	1823	1823	0
126	20240430	174200	90508504	1823	1823	1823	1823	0
127	20240430	174100	90508504	1823	1823	1823	1823	0
128	20240430	174000	90508504	1823	1823	1823	1823	0
129	20240430	173900	90508504	1823	1823	1823	1823	0
130	20240430	173800	90508504	1823	1823	1823	1823	0
131	20240430	173700	90508504	1823	1823	1823	1823	0
132	20240430	173600	90508504	1823	1823	1823	1823	0
133	20240430	173500	90508504	1823	1823	1823	1823	0
134	20240430	173400	90508504	1823	1823	1823	1823	0
135	20240430	173300	90508504	1823	1823	1823	1823	0
136	20240430	173200	90508504	1823	1823	1823	1823	0
137	20240430	173100	90508504	1823	1823	1823	1823	0
138	20240430	173000	90508504	1823	1823	1823	1823	0
139	20240430	172900	90508504	1823	1823	1823	1823	0
140	20240430	172800	90508504	1823	1823	1823	1823	0
141	20240430	172700	90508504	1823	1823	1823	1823	0
142	20240430	172600	90508504	1823	1823	1823	1823	0
143	20240430	172500	90508504	1823	1823	1823	1823	0
144	20240430	172400	90508504	1823	1823	1823	1823	0
145	20240430	172300	90508504	1823	1823	1823	1823	0
146	20240430	172200	90508504	1823	1823	1823	1823	0
147	20240430	172100	90508504	1823	1823	1823	1823	0
148	20240430	172000	90508504	1823	1823	1823	1823	0
149	20240430	171900	90508504	1823	1823	1823	1823	0
150	20240430	171800	90508504	1823	1823	1823	1823	0
151	20240430	171700	90508504	1823	1823	1823	1823	0
152	20240430	171600	90508504	1823	1823	1823	1823	1678
153	20240430	171500	90508504	1823	1823	1823	1823	0
154	20240430	171400	90508504	1823	1823	1823	1823	0
155	20240430	171300	90508504	1823	1823	1823	1823	0
156	20240430	171200	90508504	1823	1823	1823	1823	0
157	20240430	171100	90508504	1823	1823	1823	1823	0
158	20240430	171000	90508504	1823	1823	1823	1823	0
159	20240430	170900	90508504	1823	1823	1823	1823	0
160	20240430	170800	90508504	1823	1823	1823	1823	0
161	20240430	170700	90508504	1823	1823	1823	1823	0
162	20240430	170600	90508504	1823	1823	1823	1823	0
163	20240430	170500	90508504	1823	1823	1823	1823	0
164	20240430	170400	90508504	1823	1823	1823	1823	0
165	20240430	170300	90508504	1823	1823	1823	1823	0
166	20240430	170200	90508504	1823	1823	1823	1823	0
167	20240430	170100	90508504	1823	1823	1823	1823	0
168	20240430	170000	90508504	1823	1823	1823	1823	0
169	20240430	165900	90508504	1823	1823	1823	1823	0
170	20240430	165800	90508504	1823	1823	1823	1823	0
171	20240430	165700	90508504	1823	1823	1823	1823	0
172	20240430	165600	90508504	1823	1823	1823	1823	0
173	20240430	165500	90508504	1823	1823	1823	1823	0
174	20240430	165400	90508504	1823	1823	1823	1823	0
175	20240430	165300	90508504	1823	1823	1823	1823	0
176	20240430	165200	90508504	1823	1823	1823	1823	0
177	20240430	165100	90508504	1823	1823	1823	1823	0
178	20240430	165000	90508504	1823	1823	1823	1823	0
179	20240430	164900	90508504	1823	1823	1823	1823	0
180	20240430	164800	90508504	1823	1823	1823	1823	0
181	20240430	164700	90508504	1823	1823	1823	1823	0
182	20240430	164600	90508504	1823	1823	1823	1823	1678
183	20240430	164500	90508504	1823	1823	1823	1823	0
184	20240430	164400	90508504	1823	1823	1823	1823	0
185	20240430	164300	90508504	1823	1823	1823	1823	0
186	20240430	164200	90508504	1823	1823	1823	1823	0
187	20240430	164100	90508504	1823	1823	1823	1823	0
188	20240430	164000	90508504	1823	1823	1823	1823	0
189	20240430	163900	90508504	1823	1823	1823	1823	0
190	20240430	163800	90508504	1823	1823	1823	1823	0
191	20240430	163700	90508504	1823	1823	1823	1823	0
192	20240430	163600	90508504	1823	1823	1823	1823	0
193	20240430	163500	90508504	1823	1823	1823	1823	0
194	20240430	163400	90508504	1823	1823	1823	1823	0
195	20240430	163300	90508504	1823	1823	1823	1823	0
196	20240430	163200	90508504	1823	1823	1823	1823	0
197	20240430	163100	90508504	1823	1823	1823	1823	0
198	20240430	163000	90508504	1823	1823	1823	1823	0
199	20240430	162900	90508504	1823	1823	1823	1823	0
200	20240430	162800	90508504	1823	1823	1823	1823	0
201	20240430	162700	90508504	1823	1823	1823	1823	0
202	20240430	162600	90508504	1823	1823	1823	1823	0
203	20240430	162500	90508504	1823	1823	1823	1823	0
204	20240430	162400	90508504	1823	1823	1823	1823	0
205	20240430	162300	90508504	1823	1823	1823	1823	0
206	20240430	162200	90508504	1823	1823	1823	1823	0
207	20240430	162100	90508504	1823	1823	1823	1823	0
208	20240430	162000	90508504	1823	1823	1823	1823	0
209	20240430	161900	90508504	1823	1823	1823	1823	0
210	20240430	161800	90508504	1823	1823	1823	1823	0
211	20240430	161700	90508504	1823	1823	1823	1823	0
212	20240430	161600	90508504	1823	1823	1823	1823	1678
213	20240430	161500	90508504	1823	1823	1823	1823	0
214	20240430	161400	90508504	1823	1823	1823	1823	0
215	20240430	161300	90508504	1823	1823	1823	1823	0
216	20240430	161200	90508504	1823	1823	1823	1823	0
217	20240430	161100	90508504	1823	1823	1823	1823	0
218	20240430	161000	90508504	1823	1823	1823	1823	0
219	20240430	160900	90508504	1823	1823	1823	1823	0
220	20240430	160800	90508504	1823	1823	1823	1823	0
221	20240430	160700	90508504	1823	1823	1823	1823	0
222	20240430	160600	90508504	1823	1823	1823	1823	0
223	20240430	160500	90508504	1823	1823	1823	1823	0
224	20240430	160400	90508504	1823	1823	1823	1823	0
225	20240430	160300	90508504	1823	1823	1823	1823	0
226	20240430	160200	90508504	1823	1823	1823	1823	0
227	20240430	160100	90508504	1823	1823	1823	1823	0
228	20240430	160000	90508504	1823	1823	1823	1823	0
229	20240430	155900	90508504	1823	1823	1823	1823	0
230	20240430	155800	90508504	1823	1823	1823	1823	0
231	20240430	155700	90508504	1823	1823	1823	1823	0
232	20240430	155600	90508504	1823	1823	1823	1823	0
233	20240430	155500	90508504	1823	1823	1823	1823	0
234	20240430	155400	90508504	1823	1823	1823	1823	0
235	20240430	155300	90508504	1823	1823	1823	1823	0
236	20240430	155200	90508504	1823	1823	1823	1823	0
237	20240430	155100	90508504	1823	1823	1823	1823	0
238	20240430	155000	90508504	1823	1823	1823	1823	0
239	20240430	154900	90508504	1823	1823	1823	1823	0
240	20240430	154800	90508504	1823	1823	1823	1823	0
241	20240430	154700	90508504	1823	1823	1823	1823	0
242	20240430	154600	90508504	1823	1823	1823	1823	1678
243	20240430	154500	90508504	1823	1823	1823	1823	0
244	20240430	154400	90508504	1823	1823	1823	1823	0
245	20240430	154300	90508504	1823	1823	1823	1823	0
246	20240430	154200	90508504	1823	1823	1823	1823	0
247	20240430	154100	90508504	1823	1823	1823	1823	0
248	20240430	154000	90508504	1823	1823	1823	1823	0
249	20240430	153900	90508504	1823	1823	1823	1823	0
250	20240430	153800	90508504	1823	1823	1823	1823	0
251	20240430	153700	90508504	1823	1823	1823	1823	0
252	20240430	153600	90508504	1823	1823	1823	1823	0
253	20240430	153500	90508504	1823	1823	1823	1823	0
254	20240430	153400	90508504	1823	1823	1823	1823	0
255	20240430	153300	90508504	1823	1823	1823	1823	0
256	20240430	153200	90508504	1823	1823	1823	1823	0
257	20240430	153100	90508504	1823	1823	1823	1823	0
258	20240430	153000	90508504	1823	1823	1823	1823	1678
259	20240430	152900	87449510	1827	1827	1827	1827	0
260	20240430	152800	87449510	1827	1827	1827	1827	0
261	20240430	152700	87449510	1827	1827	1827	1827	0
262	20240430	152600	87449510	1827	1827	1827	1827	0
263	20240430	152500	87449510	1827	1827	1827	1827	0
264	20240430	152400	87449510	1827	1827	1827	1827	0
265	20240430	152300	87449510	1827	1827	1827	1827	0
266	20240430	152200	87449510	1827	1827	1827	1827	0
267	20240430	152100	87449510	1827	1827	1827	1827	0
268	20240430	152000	87449510	1827	1827	1827	1827	0
269	20240430	151900	87449510	1827	1827	1827	1827	40
270	20240430	151800	87376430	1825	1825	1825	1825	0
271	20240430	151700	87376430	1825	1825	1825	1825	0
272	20240430	151600	87376430	1825	1826	1826	1825	33
273	20240430	151500	87316201	1827	1827	1827	1827	69
274	20240430	151400	87190138	1827	1827	1827	1827	250
275	20240430	151300	86733388	1826	1826	1826	1826	0
276	20240430	151200	86733388	1826	1826	1826	1826	8
277	20240430	151100	86718780	1826	1826	1826	1826	60
278	20240430	151000	86609220	1827	1827	1827	1827	0
279	20240430	150900	86609220	1827	1827	1827	1827	198
280	20240430	150800	86247474	1827	1827	1827	1827	0
281	20240430	150700	86247474	1827	1827	1827	1827	0
282	20240430	150600	86247474	1827	1827	1827	1827	22
283	20240430	150500	86207280	1831	1831	1831	1831	0
284	20240430	150400	86207280	1831	1831	1831	1831	0
285	20240430	150300	86207280	1831	1831	1831	1831	1
286	20240430	150200	86205449	1825	1825	1825	1825	0
287	20240430	150100	86205449	1825	1831	1831	1825	301
288	20240430	150000	85655933	1827	1827	1827	1827	0
289	20240430	145900	85655933	1827	1827	1827	1827	222
290	20240430	145800	85250339	1828	1828	1828	1828	0
291	20240430	145700	85250339	1828	1828	1828	1828	0
292	20240430	145600	85250339	1828	1831	1831	1828	39
293	20240430	145500	85179038	1831	1831	1831	1831	2
294	20240430	145400	85175376	1831	1831	1831	1831	20
295	20240430	145300	85138756	1831	1831	1831	1831	0
296	20240430	145200	85138756	1831	1831	1831	1831	0
297	20240430	145100	85138756	1831	1831	1831	1831	0
298	20240430	145000	85138756	1831	1831	1831	1831	0
299	20240430	144900	85138756	1831	1831	1831	1831	3
300	20240430	144800	85133263	1831	1831	1831	1831	0
301	20240430	144700	85133263	1831	1831	1831	1831	115
302	20240430	144600	84922698	1826	1826	1826	1826	0
303	20240430	144500	84922698	1826	1830	1830	1826	2019
304	20240430	144400	81228356	1827	1827	1827	1827	0
305	20240430	144300	81228356	1827	1827	1827	1827	0
306	20240430	144200	81228356	1827	1827	1827	1827	0
307	20240430	144100	81228356	1827	1827	1827	1827	2
308	20240430	144000	81224702	1831	1831	1831	1831	3
309	20240430	143900	81219209	1827	1827	1827	1827	0
310	20240430	143800	81219209	1827	1827	1827	1827	12
311	20240430	143700	81197285	1833	1833	1833	1833	2
312	20240430	143600	81193619	1827	1827	1827	1827	0
313	20240430	143500	81193619	1827	1827	1827	1827	126
314	20240430	143400	80963417	1827	1827	1827	1827	0
315	20240430	143300	80963417	1827	1827	1827	1827	0
316	20240430	143200	80963417	1827	1827	1827	1827	50
317	20240430	143100	80872067	1827	1827	1827	1827	0
318	20240430	143000	80872067	1827	1828	1828	1827	33
319	20240430	142900	80811768	1828	1828	1828	1828	0
320	20240430	142800	80811768	1828	1828	1828	1828	0
321	20240430	142700	80811768	1828	1828	1828	1828	6
322	20240430	142600	80800800	1827	1827	1827	1827	1
323	20240430	142500	80798973	1828	1828	1828	1828	0
324	20240430	142400	80798973	1828	1828	1828	1828	22
325	20240430	142300	80758757	1831	1831	1831	1831	0
326	20240430	142200	80758757	1831	1828	1831	1828	517
327	20240430	142100	79813621	1829	1830	1830	1829	35
328	20240430	142000	79749596	1833	1833	1833	1833	0
329	20240430	141900	79749596	1833	1833	1833	1833	0
330	20240430	141800	79749596	1833	1833	1833	1833	0
331	20240430	141700	79749596	1833	1832	1833	1832	7
332	20240430	141600	79736767	1832	1833	1833	1832	11
333	20240430	141500	79716614	1833	1833	1833	1833	25
334	20240430	141400	79670789	1835	1835	1835	1835	0
335	20240430	141300	79670789	1835	1835	1835	1835	0
336	20240430	141200	79670789	1835	1835	1835	1835	0
337	20240430	141100	79670789	1835	1835	1835	1835	0
338	20240430	141000	79670789	1835	1835	1835	1835	0
339	20240430	140900	79670789	1835	1835	1835	1835	0
340	20240430	140800	79670789	1835	1835	1835	1835	0
341	20240430	140700	79670789	1835	1835	1835	1835	0
342	20240430	140600	79670789	1835	1835	1835	1835	0
343	20240430	140500	79670789	1835	1835	1835	1835	0
344	20240430	140400	79670789	1835	1830	1835	1829	34
345	20240430	140300	79608596	1835	1835	1835	1835	0
346	20240430	140200	79608596	1835	1835	1835	1835	0
347	20240430	140100	79608596	1835	1835	1835	1835	16
348	20240430	140000	79579236	1833	1833	1833	1833	0
349	20240430	135900	79579236	1833	1833	1833	1833	0
350	20240430	135800	79579236	1833	1833	1833	1833	0
351	20240430	135700	79579236	1833	1833	1833	1833	0
352	20240430	135600	79579236	1833	1833	1833	1833	0
353	20240430	135500	79579236	1833	1833	1833	1833	8
354	20240430	135400	79564572	1835	1835	1835	1835	0
355	20240430	135300	79564572	1835	1835	1835	1835	544
356	20240430	135200	78566332	1835	1835	1835	1835	1
357	20240430	135100	78564497	1828	1828	1828	1828	0
358	20240430	135000	78564497	1828	1828	1828	1828	0
359	20240430	134900	78564497	1828	1828	1828	1828	11
360	20240430	134800	78544389	1828	1828	1828	1828	83
361	20240430	134700	78392665	1835	1835	1835	1835	0
362	20240430	134600	78392665	1835	1835	1835	1835	9
363	20240430	134500	78376150	1835	1835	1835	1835	0
364	20240430	134400	78376150	1835	1835	1835	1835	0
365	20240430	134300	78376150	1835	1835	1835	1835	0
366	20240430	134200	78376150	1835	1835	1835	1835	13
367	20240430	134100	78352295	1832	1832	1832	1832	104
368	20240430	134000	78161767	1835	1835	1835	1835	1
369	20240430	133900	78159932	1828	1828	1828	1828	0
370	20240430	133800	78159932	1828	1829	1829	1828	33
371	20240430	133700	78099605	1835	1835	1835	1835	0
372	20240430	133600	78099605	1835	1835	1835	1835	0
373	20240430	133500	78099605	1835	1835	1835	1835	1
374	20240430	133400	78097770	1828	1828	1828	1828	0
375	20240430	133300	78097770	1828	1828	1828	1828	0
376	20240430	133200	78097770	1828	1828	1828	1828	0
377	20240430	133100	78097770	1828	1828	1828	1828	559
378	20240430	133000	77075918	1828	1828	1828	1828	24
379	20240430	132900	77032046	1835	1835	1835	1835	25
380	20240430	132800	76986171	1828	1828	1828	1828	0
381	20240430	132700	76986171	1828	1828	1828	1828	0
382	20240430	132600	76986171	1828	1828	1828	1828	481
383	20240430	132500	76106903	1828	1828	1828	1828	0
384	20240430	132400	76106903	1828	1828	1828	1828	0
385	20240430	132300	76106903	1828	1830	1830	1828	900
386	20240430	132200	74461009	1836	1836	1836	1836	0
387	20240430	132100	74461009	1836	1836	1836	1836	0
388	20240430	132000	74461009	1836	1836	1836	1836	0
389	20240430	131900	74461009	1836	1836	1836	1836	0
390	20240430	131800	74461009	1836	1836	1836	1836	0
391	20240430	131700	74461009	1836	1836	1836	1836	0
392	20240430	131600	74461009	1836	1836	1836	1836	50
393	20240430	131500	74369209	1830	1830	1830	1830	0
394	20240430	131400	74369209	1830	1830	1830	1830	0
395	20240430	131300	74369209	1830	1830	1830	1830	0
396	20240430	131200	74369209	1830	1830	1830	1830	33
397	20240430	131100	74308819	1836	1836	1836	1836	0
398	20240430	131000	74308819	1836	1836	1836	1836	0
399	20240430	130900	74308819	1836	1836	1836	1836	0
400	20240430	130800	74308819	1836	1830	1836	1830	6
401	20240430	130700	74297809	1830	1830	1830	1830	58
402	20240430	130600	74191669	1830	1830	1830	1830	0
403	20240430	130500	74191669	1830	1830	1830	1830	0
404	20240430	130400	74191669	1830	1830	1830	1830	0
405	20240430	130300	74191669	1830	1830	1830	1830	0
406	20240430	130200	74191669	1830	1830	1830	1830	0
407	20240430	130100	74191669	1830	1830	1830	1830	0
408	20240430	130000	74191669	1830	1830	1830	1830	0
409	20240430	125900	74191669	1830	1830	1830	1830	97
410	20240430	125800	74014159	1830	1830	1830	1830	0
411	20240430	125700	74014159	1830	1830	1830	1830	0
412	20240430	125600	74014159	1830	1831	1831	1830	2050
413	20240430	125500	70262658	1830	1830	1830	1830	0
414	20240430	125400	70262658	1830	1830	1830	1830	0
415	20240430	125300	70262658	1830	1830	1830	1830	0
416	20240430	125200	70262658	1830	1830	1830	1830	0
417	20240430	125100	70262658	1830	1830	1830	1830	54
418	20240430	125000	70163838	1836	1836	1836	1836	0
419	20240430	124900	70163838	1836	1836	1836	1836	9
420	20240430	124800	70147314	1836	1836	1836	1836	51
421	20240430	124700	70053678	1836	1836	1836	1836	0
422	20240430	124600	70053678	1836	1830	1836	1830	35
423	20240430	124500	69989622	1836	1836	1836	1836	0
424	20240430	124400	69989622	1836	1836	1836	1836	0
425	20240430	124300	69989622	1836	1836	1836	1836	0
426	20240430	124200	69989622	1836	1836	1836	1836	1
427	20240430	124100	69987786	1836	1836	1836	1836	0
428	20240430	124000	69987786	1836	1836	1836	1836	0
429	20240430	123900	69987786	1836	1836	1836	1836	1
430	20240430	123800	69985950	1830	1830	1830	1830	0
431	20240430	123700	69985950	1830	1830	1830	1830	0
432	20240430	123600	69985950	1830	1830	1830	1830	0
433	20240430	123500	69985950	1830	1836	1836	1830	7
434	20240430	123400	69973110	1830	1830	1830	1830	6
435	20240430	123300	69962130	1836	1836	1836	1836	1
436	20240430	123200	69960294	1837	1837	1837	1837	0
437	20240430	123100	69960294	1837	1835	1837	1835	8
438	20240430	123000	69945600	1837	1836	1837	1836	68
439	20240430	122900	69820751	1836	1831	1836	1829	1001
440	20240430	122800	67989430	1837	1836	1837	1836	15
441	20240430	122700	67961882	1836	1831	1836	1831	165
442	20240430	122600	67659762	1836	1836	1836	1836	0
443	20240430	122500	67659762	1836	1836	1836	1836	0
444	20240430	122400	67659762	1836	1836	1836	1836	0
445	20240430	122300	67659762	1836	1836	1836	1836	0
446	20240430	122200	67659762	1836	1836	1836	1836	0
447	20240430	122100	67659762	1836	1836	1836	1836	0
448	20240430	122000	67659762	1836	1832	1836	1831	35
449	20240430	121900	67595671	1836	1836	1836	1836	0
450	20240430	121800	67595671	1836	1836	1836	1836	0
451	20240430	121700	67595671	1836	1836	1836	1836	1
452	20240430	121600	67593835	1837	1837	1837	1837	0
453	20240430	121500	67593835	1837	1837	1837	1837	0
454	20240430	121400	67593835	1837	1837	1837	1837	0
455	20240430	121300	67593835	1837	1837	1837	1837	0
456	20240430	121200	67593835	1837	1837	1837	1837	0
457	20240430	121100	67593835	1837	1837	1837	1837	0
458	20240430	121000	67593835	1837	1838	1838	1837	1904
459	20240430	120900	64096183	1838	1838	1838	1838	0
460	20240430	120800	64096183	1838	1838	1838	1838	25
461	20240430	120700	64050233	1838	1838	1838	1838	0
462	20240430	120600	64050233	1838	1837	1838	1837	159
463	20240430	120500	63758149	1838	1838	1838	1838	0
464	20240430	120400	63758149	1838	1838	1838	1838	0
465	20240430	120300	63758149	1838	1838	1838	1838	0
466	20240430	120200	63758149	1838	1838	1838	1838	0
467	20240430	120100	63758149	1838	1838	1838	1838	0
468	20240430	120000	63758149	1838	1838	1838	1838	0
469	20240430	115900	63758149	1838	1838	1838	1838	10
470	20240430	115800	63739769	1838	1838	1838	1838	35
471	20240430	115700	63675439	1838	1838	1838	1838	3
472	20240430	115600	63669925	1838	1837	1838	1837	16
473	20240430	115500	63640532	1837	1836	1837	1836	68
474	20240430	115400	63515619	1837	1831	1837	1831	35
475	20240430	115300	63451528	1837	1837	1837	1837	0
476	20240430	115200	63451528	1837	1837	1837	1837	0
477	20240430	115100	63451528	1837	1837	1837	1837	0
478	20240430	115000	63451528	1837	1837	1837	1837	0
479	20240430	114900	63451528	1837	1837	1837	1837	0
480	20240430	114800	63451528	1837	1837	1837	1837	0
481	20240430	114700	63451528	1837	1837	1837	1837	0
482	20240430	114600	63451528	1837	1836	1837	1836	50
483	20240430	114500	63359698	1837	1837	1837	1837	0
484	20240430	114400	63359698	1837	1837	1837	1837	1
485	20240430	114300	63357861	1837	1837	1837	1837	0
486	20240430	114200	63357861	1837	1837	1837	1837	0
487	20240430	114100	63357861	1837	1837	1837	1837	0
488	20240430	114000	63357861	1837	1837	1837	1837	0
489	20240430	113900	63357861	1837	1836	1837	1836	4
490	20240430	113800	63350516	1838	1838	1838	1838	0
491	20240430	113700	63350516	1838	1838	1838	1838	5
492	20240430	113600	63341326	1838	1838	1838	1838	10
493	20240430	113500	63322946	1839	1839	1839	1839	0
494	20240430	113400	63322946	1839	1839	1839	1839	0
495	20240430	113300	63322946	1839	1839	1839	1839	0
496	20240430	113200	63322946	1839	1839	1839	1839	0
497	20240430	113100	63322946	1839	1838	1839	1838	15
498	20240430	113000	63295371	1830	1839	1839	1830	75
499	20240430	112900	63157716	1830	1830	1830	1830	21
500	20240430	112800	63119286	1830	1830	1830	1830	34
501	20240430	112700	63057066	1840	1840	1840	1840	20
502	20240430	112600	63020266	1840	1834	1840	1830	373
503	20240430	112500	62336942	1833	1833	1833	1833	0
504	20240430	112400	62336942	1833	1833	1833	1833	0
505	20240430	112300	62336942	1833	1833	1833	1833	0
506	20240430	112200	62336942	1833	1834	1839	1833	3386
507	20240430	112100	56121995	1833	1833	1833	1833	0
508	20240430	112000	56121995	1833	1832	1833	1832	1036
509	20240430	111900	54223012	1833	1833	1833	1833	0
510	20240430	111800	54223012	1833	1833	1833	1833	0
511	20240430	111700	54223012	1833	1833	1833	1833	0
512	20240430	111600	54223012	1833	1833	1833	1833	0
513	20240430	111500	54223012	1833	1833	1833	1833	0
514	20240430	111400	54223012	1833	1833	1833	1833	0
515	20240430	111300	54223012	1833	1833	1833	1833	0
516	20240430	111200	54223012	1833	1833	1833	1833	0
517	20240430	111100	54223012	1833	1833	1833	1833	0
518	20240430	111000	54223012	1833	1833	1833	1833	0
519	20240430	110900	54223012	1833	1833	1833	1833	0
520	20240430	110800	54223012	1833	1833	1833	1833	5
521	20240430	110700	54213847	1830	1830	1830	1830	0
522	20240430	110600	54213847	1830	1830	1830	1830	0
523	20240430	110500	54213847	1830	1830	1830	1830	45
524	20240430	110400	54131497	1830	1830	1830	1826	91
525	20240430	110300	53965201	1830	1830	1830	1830	10
526	20240430	110200	53946901	1826	1826	1826	1826	34
527	20240430	110100	53884817	1833	1833	1833	1833	0
528	20240430	110000	53884817	1833	1833	1833	1833	0
529	20240430	105900	53884817	1833	1833	1833	1833	0
530	20240430	105800	53884817	1833	1833	1833	1833	0
531	20240430	105700	53884817	1833	1833	1833	1833	50
532	20240430	105600	53793167	1833	1833	1833	1833	0
533	20240430	105500	53793167	1833	1833	1833	1833	2
534	20240430	105400	53789501	1834	1834	1834	1834	0
535	20240430	105300	53789501	1834	1834	1834	1834	0
536	20240430	105200	53789501	1834	1834	1834	1834	0
537	20240430	105100	53789501	1834	1834	1834	1834	4
538	20240430	105000	53782165	1834	1834	1834	1834	0
539	20240430	104900	53782165	1834	1834	1834	1834	1
540	20240430	104800	53780331	1824	1826	1826	1824	979
541	20240430	104700	51993994	1827	1827	1827	1827	1
542	20240430	104600	51992167	1827	1827	1827	1827	0
543	20240430	104500	51992167	1827	1827	1827	1827	0
544	20240430	104400	51992167	1827	1827	1827	1827	0
545	20240430	104300	51992167	1827	1827	1827	1827	0
546	20240430	104200	51992167	1827	1827	1827	1827	0
547	20240430	104100	51992167	1827	1833	1834	1827	35
548	20240430	104000	51928029	1824	1824	1824	1824	0
549	20240430	103900	51928029	1824	1824	1824	1824	0
550	20240430	103800	51928029	1824	1824	1824	1824	0
551	20240430	103700	51928029	1824	1834	1834	1824	4
552	20240430	103600	51920703	1824	1830	1830	1824	39
553	20240430	103500	51849503	1830	1831	1831	1830	265
554	20240430	103400	51364551	1834	1834	1834	1834	15
555	20240430	103300	51337041	1834	1834	1834	1834	0
556	20240430	103200	51337041	1834	1834	1834	1834	0
557	20240430	103100	51337041	1834	1834	1834	1834	0
558	20240430	103000	51337041	1834	1834	1834	1834	0
559	20240430	102900	51337041	1834	1834	1834	1834	5
560	20240430	102800	51327871	1836	1836	1836	1836	0
561	20240430	102700	51327871	1836	1836	1836	1836	0
562	20240430	102600	51327871	1836	1836	1836	1836	0
563	20240430	102500	51327871	1836	1836	1836	1836	0
564	20240430	102400	51327871	1836	1836	1836	1836	0
565	20240430	102300	51327871	1836	1836	1836	1836	46
566	20240430	102200	51243415	1836	1836	1836	1836	0
567	20240430	102100	51243415	1836	1839	1839	1836	17
568	20240430	102000	51212158	1836	1836	1836	1836	330
569	20240430	101900	50606278	1839	1839	1839	1839	1
570	20240430	101800	50604439	1839	1839	1839	1839	15
571	20240430	101700	50576854	1837	1837	1837	1837	52
572	20240430	101600	50481330	1839	1839	1839	1839	0
573	20240430	101500	50481330	1839	1838	1839	1838	15
574	20240430	101400	50453755	1838	1838	1838	1838	0
575	20240430	101300	50453755	1838	1838	1838	1838	0
576	20240430	101200	50453755	1838	1838	1838	1838	0
577	20240430	101100	50453755	1838	1838	1838	1838	0
578	20240430	101000	50453755	1838	1838	1838	1838	0
579	20240430	100900	50453755	1838	1838	1838	1838	0
580	20240430	100800	50453755	1838	1838	1838	1838	1
581	20240430	100700	50451917	1837	1838	1838	1837	95
582	20240430	100600	50277399	1837	1837	1838	1837	359
583	20240430	100500	49617821	1837	1837	1837	1837	350
584	20240430	100400	48974871	1838	1838	1838	1838	0
585	20240430	100300	48974871	1838	1838	1838	1838	100
586	20240430	100200	48791071	1838	1838	1838	1838	50
587	20240430	100100	48699171	1838	1838	1838	1838	95
588	20240430	100000	48524561	1838	1838	1838	1838	5
589	20240430	095900	48515371	1838	1837	1838	1837	110
590	20240430	095800	48313291	1837	1835	1837	1835	394
591	20240430	095700	47589625	1832	1832	1832	1832	0
592	20240430	095600	47589625	1832	1832	1832	1832	0
593	20240430	095500	47589625	1832	1832	1832	1832	86
594	20240430	095400	47432073	1837	1837	1837	1837	1
595	20240430	095300	47430236	1835	1835	1835	1835	82
596	20240430	095200	47279766	1835	1835	1835	1835	15
597	20240430	095100	47252241	1831	1831	1831	1831	0
598	20240430	095000	47252241	1831	1832	1832	1831	1999
599	20240430	094900	43592071	1831	1831	1831	1831	79
600	20240430	094800	43447422	1835	1835	1835	1835	0
601	20240430	094700	43447422	1835	1835	1835	1835	1
602	20240430	094600	43445587	1831	1831	1835	1831	764
603	20240430	094500	42046699	1835	1835	1835	1835	0
604	20240430	094400	42046699	1835	1835	1835	1835	1
605	20240430	094300	42044864	1835	1835	1835	1835	421
606	20240430	094200	41272329	1835	1835	1838	1835	1535
607	20240430	094100	38455592	1835	1836	1836	1835	37
608	20240430	094000	38387696	1838	1835	1838	1835	16
609	20240430	093900	38358333	1838	1838	1838	1838	1
610	20240430	093800	38356495	1831	1831	1831	1831	1330
611	20240430	093700	35921265	1838	1838	1838	1838	1
612	20240430	093600	35919427	1838	1838	1838	1838	0
613	20240430	093500	35919427	1838	1838	1838	1838	15
614	20240430	093400	35891857	1835	1835	1835	1835	10
615	20240430	093300	35873507	1835	1835	1835	1835	21
616	20240430	093200	35834972	1835	1835	1835	1835	9
617	20240430	093100	35818457	1837	1837	1837	1837	0
618	20240430	093000	35818457	1837	1831	1837	1831	1259
619	20240430	092900	33506062	1831	1823	1831	1823	298
620	20240430	092800	32962768	1823	1823	1823	1823	1
621	20240430	092700	32960945	1831	1823	1831	1820	2105
622	20240430	092600	29126577	1823	1823	1823	1823	200
623	20240430	092500	28761977	1826	1837	1837	1826	535
624	20240430	092400	27785056	1826	1827	1827	1826	661
625	20240430	092300	26578005	1827	1827	1827	1827	300
626	20240430	092200	26029905	1826	1826	1826	1826	0
627	20240430	092100	26029905	1826	1827	1837	1826	83
628	20240430	092000	25878322	1822	1822	1822	1822	0
629	20240430	091900	25878322	1822	1829	1829	1822	807
630	20240430	091800	24406393	1838	1830	1838	1830	508
631	20240430	091700	23476689	1830	1839	1839	1830	517
632	20240430	091600	22530471	1839	1839	1839	1839	0
633	20240430	091500	22530471	1839	1839	1839	1839	100
634	20240430	091400	22346571	1839	1839	1839	1839	100
635	20240430	091300	22162671	1840	1837	1841	1837	134
636	20240430	091200	21916449	1837	1842	1842	1837	5088
637	20240430	091100	12568891	1841	1842	1842	1841	101
638	20240430	091000	12382949	1842	1841	1842	1841	3
639	20240430	090900	12377425	1842	1839	1842	1837	684
640	20240430	090800	11118218	1838	1837	1838	1835	13
641	20240430	090700	11094333	1836	1833	1836	1833	94
642	20240430	090600	10921886	1833	1831	1833	1831	1112
643	20240430	090500	8885801	1832	1832	1832	1832	72
644	20240430	090400	8753897	1832	1829	1832	1829	370
645	20240430	090300	8076808	1828	1826	1828	1826	4269
646	20240430	090200	280763	1826	1824	1826	1824	12
647	20240430	090100	258867	1824	1824	1824	1824	0
648	20240430	090000	258867	1824	1823	1824	1823	142